Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 7.51
-0.40 (-5.06%)
Mar 5, 2026, 3:28 PM IST
Heads UP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.00 | 8.00 | 7.50 | 7.56 | 7.56 | 0.13% | 11,796 |
| Mar 4, 2026 | 7.88 | 7.92 | 7.40 | 7.55 | 7.55 | -4.55% | 6,357 |
| Mar 2, 2026 | 8.01 | 8.01 | 7.71 | 7.91 | 7.91 | -2.71% | 13,819 |
| Feb 27, 2026 | 8.10 | 8.30 | 7.75 | 8.13 | 8.13 | 2.14% | 5,181 |
| Feb 26, 2026 | 7.86 | 8.00 | 7.82 | 7.96 | 7.96 | 1.27% | 9,931 |
| Feb 25, 2026 | 8.06 | 8.06 | 7.44 | 7.86 | 7.86 | -0.63% | 26,711 |
| Feb 24, 2026 | 7.99 | 8.10 | 7.88 | 7.91 | 7.91 | -1.00% | 3,670 |
| Feb 23, 2026 | 8.09 | 8.30 | 7.71 | 7.99 | 7.99 | -0.50% | 12,842 |
| Feb 20, 2026 | 8.32 | 8.32 | 7.56 | 8.03 | 8.03 | -3.14% | 13,935 |
| Feb 19, 2026 | 8.15 | 8.38 | 8.15 | 8.29 | 8.29 | 2.09% | 3,663 |
| Feb 18, 2026 | 8.43 | 8.46 | 8.05 | 8.12 | 8.12 | -3.45% | 14,412 |
| Feb 17, 2026 | 8.25 | 8.54 | 7.86 | 8.41 | 8.41 | 2.44% | 27,077 |
| Feb 16, 2026 | 8.72 | 8.76 | 8.06 | 8.21 | 8.21 | -4.98% | 18,571 |
| Feb 13, 2026 | 8.59 | 8.90 | 8.33 | 8.64 | 8.64 | 0.23% | 11,371 |
| Feb 12, 2026 | 8.85 | 8.85 | 8.32 | 8.62 | 8.62 | -1.03% | 15,319 |
| Feb 11, 2026 | 8.85 | 8.98 | 8.30 | 8.71 | 8.71 | -1.58% | 9,912 |
| Feb 10, 2026 | 8.79 | 8.90 | 8.40 | 8.85 | 8.85 | 3.51% | 12,944 |
| Feb 9, 2026 | 8.70 | 8.90 | 8.21 | 8.55 | 8.55 | -1.04% | 23,140 |
| Feb 6, 2026 | 8.51 | 8.77 | 8.16 | 8.64 | 8.64 | 1.53% | 16,426 |
| Feb 5, 2026 | 8.68 | 8.92 | 8.10 | 8.51 | 8.51 | -1.96% | 42,093 |
| Feb 4, 2026 | 8.69 | 8.70 | 8.35 | 8.68 | 8.68 | 1.64% | 46,256 |
| Feb 3, 2026 | 8.15 | 8.70 | 7.99 | 8.54 | 8.54 | 4.27% | 72,426 |
| Feb 2, 2026 | 8.28 | 8.28 | 7.82 | 8.19 | 8.19 | -0.49% | 30,455 |
| Feb 1, 2026 | 8.35 | 8.51 | 7.65 | 8.23 | 8.23 | -0.24% | 15,235 |
| Jan 30, 2026 | 8.18 | 8.35 | 7.85 | 8.25 | 8.25 | 2.10% | 14,314 |
| Jan 29, 2026 | 8.20 | 8.30 | 8.01 | 8.08 | 8.08 | -1.46% | 37,762 |
| Jan 28, 2026 | 8.16 | 8.43 | 8.16 | 8.20 | 8.20 | -0.36% | 3,618 |
| Jan 27, 2026 | 8.05 | 8.55 | 8.05 | 8.23 | 8.23 | -2.26% | 13,580 |
| Jan 23, 2026 | 8.40 | 8.58 | 8.02 | 8.42 | 8.42 | 2.68% | 13,505 |
| Jan 22, 2026 | 8.54 | 8.75 | 8.11 | 8.20 | 8.20 | 2.37% | 6,073 |
| Jan 21, 2026 | 8.20 | 8.44 | 7.42 | 8.01 | 8.01 | -1.60% | 43,313 |
| Jan 20, 2026 | 8.69 | 8.69 | 8.00 | 8.14 | 8.14 | -2.98% | 42,677 |
| Jan 19, 2026 | 8.77 | 8.77 | 8.36 | 8.39 | 8.39 | -2.44% | 18,328 |
| Jan 16, 2026 | 8.37 | 8.76 | 8.37 | 8.60 | 8.60 | -0.23% | 31,820 |
| Jan 14, 2026 | 8.81 | 8.81 | 8.40 | 8.62 | 8.62 | - | 12,175 |
| Jan 13, 2026 | 8.85 | 8.85 | 8.51 | 8.62 | 8.62 | 0.23% | 16,392 |
| Jan 12, 2026 | 8.66 | 8.89 | 8.51 | 8.60 | 8.60 | - | 24,833 |
| Jan 9, 2026 | 8.88 | 9.18 | 8.55 | 8.60 | 8.60 | -2.38% | 46,235 |
| Jan 8, 2026 | 8.92 | 8.94 | 8.55 | 8.81 | 8.81 | -1.34% | 29,261 |
| Jan 7, 2026 | 9.06 | 9.07 | 8.82 | 8.93 | 8.93 | -1.43% | 21,689 |
| Jan 6, 2026 | 9.04 | 9.25 | 8.76 | 9.06 | 9.06 | 0.78% | 28,296 |
| Jan 5, 2026 | 9.00 | 9.13 | 8.75 | 8.99 | 8.99 | 1.47% | 6,780 |
| Jan 2, 2026 | 9.13 | 9.13 | 8.65 | 8.86 | 8.86 | -2.96% | 114,500 |
| Jan 1, 2026 | 9.22 | 9.22 | 9.00 | 9.13 | 9.13 | -0.98% | 1,567 |
| Dec 31, 2025 | 9.08 | 9.25 | 9.00 | 9.22 | 9.22 | 1.43% | 13,070 |
| Dec 30, 2025 | 9.06 | 9.29 | 8.90 | 9.09 | 9.09 | 0.55% | 20,370 |
| Dec 29, 2025 | 9.06 | 9.48 | 8.65 | 9.04 | 9.04 | -1.31% | 30,554 |
| Dec 26, 2025 | 9.06 | 9.75 | 8.36 | 9.16 | 9.16 | - | 93,571 |
| Dec 24, 2025 | 9.22 | 9.46 | 9.00 | 9.16 | 9.16 | -2.66% | 12,221 |
| Dec 23, 2025 | 9.41 | 9.87 | 8.82 | 9.41 | 9.41 | - | 47,430 |